一彬科技 sz.001278
20.60
-2.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.64 | 21.65 | 19.51 | 21.65 | +10.01% | 1.06 | 9.98% |
| 2026-01-16 | 19.96 | 19.96 | 19.60 | 19.68 | -0.76% | 0.36 | 3.58% |
| 2026-01-15 | 19.85 | 20.13 | 19.68 | 19.83 | +0.56% | 0.38 | 3.74% |
| 2026-01-14 | 19.62 | 19.98 | 19.30 | 19.72 | +1.02% | 0.56 | 5.66% |
| 2026-01-13 | 20.11 | 20.37 | 19.46 | 19.52 | -1.66% | 0.60 | 5.95% |
| 2026-01-12 | 19.41 | 19.98 | 18.98 | 19.85 | +3.55% | 0.80 | 8.07% |
| 2026-01-09 | 19.49 | 19.51 | 18.96 | 19.17 | -1.19% | 0.56 | 5.76% |
| 2026-01-08 | 19.15 | 19.54 | 19.06 | 19.40 | +0.88% | 0.40 | 4.09% |
| 2026-01-07 | 19.23 | 19.30 | 18.84 | 19.23 | 0.00% | 0.45 | 4.70% |
| 2026-01-06 | 19.35 | 19.59 | 19.14 | 19.23 | -0.31% | 0.45 | 4.59% |
| 2026-01-05 | 19.47 | 19.73 | 19.17 | 19.29 | -0.26% | 0.44 | 4.48% |
| 2025-12-31 | 19.60 | 19.80 | 19.18 | 19.34 | -1.18% | 0.38 | 3.86% |
| 2025-12-30 | 19.66 | 19.92 | 19.41 | 19.57 | -0.81% | 0.39 | 3.93% |
| 2025-12-29 | 19.56 | 19.78 | 19.16 | 19.73 | +0.87% | 0.39 | 3.95% |
| 2025-12-26 | 20.04 | 20.23 | 19.45 | 19.56 | -2.83% | 0.49 | 4.89% |
| 2025-12-25 | 20.25 | 20.26 | 19.97 | 20.13 | -0.69% | 0.34 | 3.31% |
| 2025-12-24 | 20.09 | 20.41 | 19.88 | 20.27 | +1.10% | 0.44 | 4.31% |
| 2025-12-23 | 20.12 | 20.19 | 19.80 | 20.05 | -0.69% | 0.51 | 5.02% |
| 2025-12-22 | 20.68 | 20.80 | 20.10 | 20.19 | -2.23% | 0.60 | 5.85% |
| 2025-12-19 | 20.49 | 20.89 | 20.19 | 20.65 | +2.33% | 0.99 | 9.49% |